| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2009 | INR | 40.05 | 49.35 | 39.9 | 46.65 | 46.65 | +4.85 (+11.60%) | 562,056 |
| 20 Apr 2009 | INR | 41.6 | 43.4 | 40.8 | 41.8 | 41.8 | +1.3 (+3.21%) | 115,283 |
| 17 Apr 2009 | INR | 42.3 | 43.7 | 39.6 | 40.5 | 40.5 | -0.8 (-1.94%) | 145,818 |
| 16 Apr 2009 | INR | 46 | 47.2 | 40.05 | 41.3 | 41.3 | -2.95 (-6.67%) | 338,474 |
| 15 Apr 2009 | INR | 41 | 45.95 | 39.5 | 44.25 | 44.25 | +4.2 (+10.49%) | 535,722 |
| 13 Apr 2009 | INR | 36.95 | 41.2 | 36.95 | 40.05 | 40.05 | +2.7 (+7.23%) | 419,276 |
| 9 Apr 2009 | INR | 36 | 42.8 | 35.65 | 37.35 | 37.35 | +1.7 (+4.77%) | 475,071 |
| 8 Apr 2009 | INR | 34.25 | 37.1 | 34.25 | 35.65 | 35.65 | -0.65 (-1.79%) | 180,494 |
| 6 Apr 2009 | INR | 34.85 | 36.95 | 34.05 | 36.3 | 36.3 | +1.95 (+5.68%) | 183,842 |
| 2 Apr 2009 | INR | 34.2 | 35.65 | 33.6 | 34.35 | 34.35 | +0.9 (+2.69%) | 122,183 |
| 1 Apr 2009 | INR | 32.7 | 34.85 | 32.6 | 33.45 | 33.45 | +0.35 (+1.06%) | 128,399 |
| 31 Mar 2009 | INR | 34.6 | 34.9 | 32.85 | 33.1 | 33.1 | -0.65 (-1.93%) | 70,278 |
| 30 Mar 2009 | INR | 33.65 | 35.75 | 32.1 | 33.75 | 33.75 | +1.3 (+4.01%) | 298,791 |
| 27 Mar 2009 | INR | 32.7 | 34.8 | 31.5 | 32.45 | 32.45 | +1.05 (+3.34%) | 276,589 |
| 26 Mar 2009 | INR | 32.25 | 33 | 30.75 | 31.4 | 31.4 | -0.25 (-0.79%) | 74,769 |
| 25 Mar 2009 | INR | 29 | 32.3 | 29 | 31.65 | 31.65 | +1.9 (+6.39%) | 101,991 |
| 24 Mar 2009 | INR | 30 | 31.25 | 29.1 | 29.75 | 29.75 | -0.15 (-0.50%) | 30,945 |
| 23 Mar 2009 | INR | 30.45 | 32 | 29.5 | 29.9 | 29.9 | +1.05 (+3.64%) | 34,398 |
| 20 Mar 2009 | INR | 28.8 | 29.4 | 28.2 | 28.85 | 28.85 | -0.8 (-2.70%) | 19,157 |
| 19 Mar 2009 | INR | 31 | 31.15 | 29.05 | 29.65 | 29.65 | -0.35 (-1.17%) | 36,866 |
| 18 Mar 2009 | INR | 29.8 | 32 | 29.25 | 30 | 30 | +1.3 (+4.53%) | 85,088 |
| 17 Mar 2009 | INR | 29.4 | 30.7 | 28.5 | 28.7 | 28.7 | -0.3 (-1.03%) | 34,057 |
| 16 Mar 2009 | INR | 28 | 29.4 | 27.4 | 29 | 29 | +1.45 (+5.26%) | 39,372 |
| 13 Mar 2009 | INR | 27.45 | 29 | 26.5 | 27.55 | 27.55 | +1.5 (+5.76%) | 54,434 |
| 12 Mar 2009 | INR | 26 | 26.85 | 26 | 26.05 | 26.05 | +0.35 (+1.36%) | 11,650 |
| 9 Mar 2009 | INR | 25.2 | 27.45 | 25.2 | 25.7 | 25.7 | -0.8 (-3.02%) | 24,318 |
| 6 Mar 2009 | INR | 25.55 | 26.85 | 25.5 | 26.5 | 26.5 | +0.1 (+0.38%) | 25,063 |
| 5 Mar 2009 | INR | 27 | 27.8 | 26.15 | 26.4 | 26.4 | -0.65 (-2.40%) | 19,229 |
| 4 Mar 2009 | INR | 28.05 | 28.3 | 26.75 | 27.05 | 27.05 | -0.7 (-2.52%) | 21,243 |
| 3 Mar 2009 | INR | 27 | 28.45 | 27 | 27.75 | 27.75 | +0.3 (+1.09%) | 40,113 |
